Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 2024-06-21 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ADBE240719C00390000 | 2024-04-30 12:13PM EDT | 2024-07-19 | 89.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 112.85 | 116.20 | 0.00 | - | 1 | 5 | 42.90% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ADBE250620C00390000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 110.32% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00390000 | 2024-05-01 2:26PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ADBE240510P00390000 | 2024-05-01 2:26PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ADBE240517P00390000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 60 | 25.00% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADBE240621P00390000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,241 | 12.50% |
| ADBE240719P00390000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,713 | 12.50% |
| ADBE240816P00390000 | 2024-04-30 11:38AM EDT | 2024-08-16 | 6.12 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 6.25% |
| ADBE240920P00390000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 6.25% |
| ADBE241018P00390000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 10.64 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| ADBE241220P00390000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| ADBE250117P00390000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 6.25% |
| ADBE250321P00390000 | 2024-04-30 2:20PM EDT | 2025-03-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| ADBE250620P00390000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 3.13% |
| ADBE260116P00390000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| ADBE261218P00390000 | 2024-04-30 9:46AM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 3.13% |
© 2024 Yahoo. All rights reserved.